612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,190900,67830069,232,232,232,232,1100
|
|
20250417,190800,67830069,232,232,232,232,0
|
|
20250417,190700,67830069,232,232,232,232,0
|
|
20250417,190600,67830069,232,232,232,232,0
|
|
20250417,190500,67830069,232,232,232,232,0
|
|
20250417,190400,67830069,232,232,232,232,0
|
|
20250417,190300,67830069,232,232,232,232,0
|
|
20250417,190200,67830069,232,232,232,232,0
|
|
20250417,190100,67830069,232,232,232,232,0
|
|
20250417,190000,67830069,232,232,232,232,0
|
|
20250417,185900,67830069,232,232,232,232,0
|
|
20250417,185800,67830069,232,232,232,232,0
|
|
20250417,185700,67830069,232,232,232,232,0
|
|
20250417,185600,67830069,232,232,232,232,0
|
|
20250417,185500,67830069,232,232,232,232,0
|
|
20250417,185400,67830069,232,232,232,232,0
|
|
20250417,185300,67830069,232,232,232,232,0
|
|
20250417,185200,67830069,232,232,232,232,0
|
|
20250417,185100,67830069,232,232,232,232,0
|
|
20250417,185000,67830069,232,232,232,232,0
|
|
20250417,184900,67830069,232,232,232,232,0
|
|
20250417,184800,67830069,232,232,232,232,0
|
|
20250417,184700,67830069,232,232,232,232,0
|
|
20250417,184600,67830069,232,232,232,232,0
|
|
20250417,184500,67830069,232,232,232,232,0
|
|
20250417,184400,67830069,232,232,232,232,0
|
|
20250417,184300,67830069,232,232,232,232,0
|
|
20250417,184200,67830069,232,232,232,232,0
|
|
20250417,184100,67830069,232,232,232,232,0
|
|
20250417,184000,67830069,232,232,232,232,0
|
|
20250417,183900,67830069,232,232,232,232,1100
|
|
20250417,183800,67830069,232,232,232,232,0
|
|
20250417,183700,67830069,232,232,232,232,0
|
|
20250417,183600,67830069,232,232,232,232,0
|
|
20250417,183500,67830069,232,232,232,232,0
|
|
20250417,183400,67830069,232,232,232,232,0
|
|
20250417,183300,67830069,232,232,232,232,0
|
|
20250417,183200,67830069,232,232,232,232,0
|
|
20250417,183100,67830069,232,232,232,232,0
|
|
20250417,183000,67830069,232,232,232,232,0
|
|
20250417,182900,67830069,232,232,232,232,0
|
|
20250417,182800,67830069,232,232,232,232,0
|
|
20250417,182700,67830069,232,232,232,232,0
|
|
20250417,182600,67830069,232,232,232,232,0
|
|
20250417,182500,67830069,232,232,232,232,0
|
|
20250417,182400,67830069,232,232,232,232,0
|
|
20250417,182300,67830069,232,232,232,232,0
|
|
20250417,182200,67830069,232,232,232,232,0
|
|
20250417,182100,67830069,232,232,232,232,0
|
|
20250417,182000,67830069,232,232,232,232,0
|
|
20250417,181900,67830069,232,232,232,232,0
|
|
20250417,181800,67830069,232,232,232,232,0
|
|
20250417,181700,67830069,232,232,232,232,0
|
|
20250417,181600,67830069,232,232,232,232,0
|
|
20250417,181500,67830069,232,232,232,232,0
|
|
20250417,181400,67830069,232,232,232,232,0
|
|
20250417,181300,67830069,232,232,232,232,0
|
|
20250417,181200,67830069,232,232,232,232,0
|
|
20250417,181100,67830069,232,232,232,232,0
|
|
20250417,181000,67830069,232,232,232,232,0
|
|
20250417,180900,67830069,232,232,232,232,1100
|
|
20250417,180800,67830069,232,232,232,232,0
|
|
20250417,180700,67830069,232,232,232,232,0
|
|
20250417,180600,67830069,232,232,232,232,0
|
|
20250417,180500,67830069,232,232,232,232,0
|
|
20250417,180400,67830069,232,232,232,232,0
|
|
20250417,180300,67830069,232,232,232,232,0
|
|
20250417,180200,67830069,232,232,232,232,0
|
|
20250417,180100,67830069,232,232,232,232,0
|
|
20250417,180000,67830069,232,232,232,232,0
|
|
20250417,175900,67830069,232,232,232,232,0
|
|
20250417,175800,67830069,232,232,232,232,0
|
|
20250417,175700,67830069,232,232,232,232,0
|
|
20250417,175600,67830069,232,232,232,232,0
|
|
20250417,175500,67830069,232,232,232,232,0
|
|
20250417,175400,67830069,232,232,232,232,0
|
|
20250417,175300,67830069,232,232,232,232,0
|
|
20250417,175200,67830069,232,232,232,232,0
|
|
20250417,175100,67830069,232,232,232,232,0
|
|
20250417,175000,67830069,232,232,232,232,0
|
|
20250417,174900,67830069,232,232,232,232,0
|
|
20250417,174800,67830069,232,232,232,232,0
|
|
20250417,174700,67830069,232,232,232,232,0
|
|
20250417,174600,67830069,232,232,232,232,0
|
|
20250417,174500,67830069,232,232,232,232,0
|
|
20250417,174400,67830069,232,232,232,232,0
|
|
20250417,174300,67830069,232,232,232,232,0
|
|
20250417,174200,67830069,232,232,232,232,0
|
|
20250417,174100,67830069,232,232,232,232,0
|
|
20250417,174000,67830069,232,232,232,232,0
|
|
20250417,173900,67830069,232,232,232,232,1100
|
|
20250417,173800,67830069,232,232,232,232,0
|
|
20250417,173700,67830069,232,232,232,232,0
|
|
20250417,173600,67830069,232,232,232,232,0
|
|
20250417,173500,67830069,232,232,232,232,0
|
|
20250417,173400,67830069,232,232,232,232,0
|
|
20250417,173300,67830069,232,232,232,232,0
|
|
20250417,173200,67830069,232,232,232,232,0
|
|
20250417,173100,67830069,232,232,232,232,0
|
|
20250417,173000,67830069,232,232,232,232,0
|
|
20250417,172900,67830069,232,232,232,232,0
|
|
20250417,172800,67830069,232,232,232,232,0
|
|
20250417,172700,67830069,232,232,232,232,0
|
|
20250417,172600,67830069,232,232,232,232,0
|
|
20250417,172500,67830069,232,232,232,232,0
|
|
20250417,172400,67830069,232,232,232,232,0
|
|
20250417,172300,67830069,232,232,232,232,0
|
|
20250417,172200,67830069,232,232,232,232,0
|
|
20250417,172100,67830069,232,232,232,232,0
|
|
20250417,172000,67830069,232,232,232,232,0
|
|
20250417,171900,67830069,232,232,232,232,0
|
|
20250417,171800,67830069,232,232,232,232,0
|
|
20250417,171700,67830069,232,232,232,232,0
|
|
20250417,171600,67830069,232,232,232,232,0
|
|
20250417,171500,67830069,232,232,232,232,0
|
|
20250417,171400,67830069,232,232,232,232,0
|
|
20250417,171300,67830069,232,232,232,232,0
|
|
20250417,171200,67830069,232,232,232,232,0
|
|
20250417,171100,67830069,232,232,232,232,0
|
|
20250417,171000,67830069,232,232,232,232,0
|
|
20250417,170900,67830069,232,232,232,232,1100
|
|
20250417,170800,67830069,232,232,232,232,0
|
|
20250417,170700,67830069,232,232,232,232,0
|
|
20250417,170600,67830069,232,232,232,232,0
|
|
20250417,170500,67830069,232,232,232,232,0
|
|
20250417,170400,67830069,232,232,232,232,0
|
|
20250417,170300,67830069,232,232,232,232,0
|
|
20250417,170200,67830069,232,232,232,232,0
|
|
20250417,170100,67830069,232,232,232,232,0
|
|
20250417,170000,67830069,232,232,232,232,0
|
|
20250417,165900,67830069,232,232,232,232,0
|
|
20250417,165800,67830069,232,232,232,232,0
|
|
20250417,165700,67830069,232,232,232,232,0
|
|
20250417,165600,67830069,232,232,232,232,0
|
|
20250417,165500,67830069,232,232,232,232,0
|
|
20250417,165400,67830069,232,232,232,232,0
|
|
20250417,165300,67830069,232,232,232,232,0
|
|
20250417,165200,67830069,232,232,232,232,0
|
|
20250417,165100,67830069,232,232,232,232,0
|
|
20250417,165000,67830069,232,232,232,232,0
|
|
20250417,164900,67830069,232,232,232,232,0
|
|
20250417,164800,67830069,232,232,232,232,0
|
|
20250417,164700,67830069,232,232,232,232,0
|
|
20250417,164600,67830069,232,232,232,232,0
|
|
20250417,164500,67830069,232,232,232,232,0
|
|
20250417,164400,67830069,232,232,232,232,0
|
|
20250417,164300,67830069,232,232,232,232,0
|
|
20250417,164200,67830069,232,232,232,232,0
|
|
20250417,164100,67830069,232,232,232,232,0
|
|
20250417,164000,67830069,232,232,232,232,0
|
|
20250417,163900,67830069,232,232,232,232,1100
|
|
20250417,163800,67830069,232,232,232,232,0
|
|
20250417,163700,67830069,232,232,232,232,0
|
|
20250417,163600,67830069,232,232,232,232,0
|
|
20250417,163500,67830069,232,232,232,232,0
|
|
20250417,163400,67830069,232,232,232,232,0
|
|
20250417,163300,67830069,232,232,232,232,0
|
|
20250417,163200,67830069,232,232,232,232,0
|
|
20250417,163100,67830069,232,232,232,232,0
|
|
20250417,163000,67830069,232,232,232,232,0
|
|
20250417,162900,67830069,232,232,232,232,0
|
|
20250417,162800,67830069,232,232,232,232,0
|
|
20250417,162700,67830069,232,232,232,232,0
|
|
20250417,162600,67830069,232,232,232,232,0
|
|
20250417,162500,67830069,232,232,232,232,0
|
|
20250417,162400,67830069,232,232,232,232,0
|
|
20250417,162300,67830069,232,232,232,232,0
|
|
20250417,162200,67830069,232,232,232,232,0
|
|
20250417,162100,67830069,232,232,232,232,0
|
|
20250417,162000,67830069,232,232,232,232,0
|
|
20250417,161900,67830069,232,232,232,232,0
|
|
20250417,161800,67830069,232,232,232,232,0
|
|
20250417,161700,67830069,232,232,232,232,0
|
|
20250417,161600,67830069,232,232,232,232,0
|
|
20250417,161500,67830069,232,232,232,232,0
|
|
20250417,161400,67830069,232,232,232,232,0
|
|
20250417,161300,67830069,232,232,232,232,0
|
|
20250417,161200,67830069,232,232,232,232,0
|
|
20250417,161100,67830069,232,232,232,232,0
|
|
20250417,161000,67830069,232,232,232,232,0
|
|
20250417,160900,67830069,232,232,232,232,1100
|
|
20250417,160800,67830069,232,232,232,232,0
|
|
20250417,160700,67830069,232,232,232,232,0
|
|
20250417,160600,67830069,232,232,232,232,0
|
|
20250417,160500,67830069,232,232,232,232,0
|
|
20250417,160400,67830069,232,232,232,232,0
|
|
20250417,160300,67830069,232,232,232,232,0
|
|
20250417,160200,67830069,232,232,232,232,0
|
|
20250417,160100,67830069,232,232,232,232,0
|
|
20250417,160000,67830069,232,232,232,232,0
|
|
20250417,155900,67830069,232,232,232,232,0
|
|
20250417,155800,67830069,232,232,232,232,0
|
|
20250417,155700,67830069,232,232,232,232,0
|
|
20250417,155600,67830069,232,232,232,232,0
|
|
20250417,155500,67830069,232,232,232,232,0
|
|
20250417,155400,67830069,232,232,232,232,0
|
|
20250417,155300,67830069,232,232,232,232,0
|
|
20250417,155200,67830069,232,232,232,232,0
|
|
20250417,155100,67830069,232,232,232,232,0
|
|
20250417,155000,67830069,232,232,232,232,0
|
|
20250417,154900,67830069,232,232,232,232,0
|
|
20250417,154800,67830069,232,232,232,232,0
|
|
20250417,154700,67830069,232,232,232,232,0
|
|
20250417,154600,67830069,232,232,232,232,0
|
|
20250417,154500,67830069,232,232,232,232,0
|
|
20250417,154400,67830069,232,232,232,232,0
|
|
20250417,154300,67830069,232,232,232,232,0
|
|
20250417,154200,67830069,232,232,232,232,0
|
|
20250417,154100,67830069,232,232,232,232,0
|
|
20250417,154000,67830069,232,232,232,232,0
|
|
20250417,153900,67830069,232,232,232,232,1100
|
|
20250417,153800,67830069,232,232,232,232,0
|
|
20250417,153700,67830069,232,232,232,232,0
|
|
20250417,153600,67830069,232,232,232,232,0
|
|
20250417,153500,67830069,232,232,232,232,0
|
|
20250417,153400,67830069,232,232,232,232,0
|
|
20250417,153300,67830069,232,232,232,232,0
|
|
20250417,153200,67830069,232,232,232,232,0
|
|
20250417,153100,67830069,232,232,232,232,0
|
|
20250417,153000,67830069,232,232,232,232,1100
|
|
20250417,152900,67574869,233,233,233,233,0
|
|
20250417,152800,67574869,233,233,233,233,0
|
|
20250417,152700,67574869,233,233,233,233,0
|
|
20250417,152600,67574869,233,233,233,233,0
|
|
20250417,152500,67574869,233,233,233,233,0
|
|
20250417,152400,67574869,233,233,233,233,0
|
|
20250417,152300,67574869,233,233,233,233,0
|
|
20250417,152200,67574869,233,233,233,233,0
|
|
20250417,152100,67574869,233,233,233,233,0
|
|
20250417,152000,67574869,233,233,233,233,0
|
|
20250417,151900,67574869,233,233,233,233,5
|
|
20250417,151800,67573704,233,233,233,233,0
|
|
20250417,151700,67573704,233,233,233,233,2
|
|
20250417,151600,67573238,233,233,233,233,0
|
|
20250417,151500,67573238,233,233,233,233,0
|
|
20250417,151400,67573238,233,233,233,233,0
|
|
20250417,151300,67573238,233,233,233,233,0
|
|
20250417,151200,67573238,233,233,233,233,0
|
|
20250417,151100,67573238,233,233,233,233,0
|
|
20250417,151000,67573238,233,233,233,233,0
|
|
20250417,150900,67573238,233,233,233,233,0
|
|
20250417,150800,67573238,233,233,233,233,1
|
|
20250417,150700,67573005,232,232,232,232,1500
|
|
20250417,150600,67225005,232,232,232,232,0
|
|
20250417,150500,67225005,232,232,232,232,0
|
|
20250417,150400,67225005,232,232,232,232,0
|
|
20250417,150300,67225005,232,232,232,232,0
|
|
20250417,150200,67225005,232,232,232,232,0
|
|
20250417,150100,67225005,232,232,232,232,1000
|
|
20250417,150000,66993005,232,232,232,232,5000
|
|
20250417,145900,65833005,233,232,233,232,6000
|
|
20250417,145800,64440005,233,233,233,233,0
|
|
20250417,145700,64440005,233,233,233,233,1
|
|
20250417,145600,64439772,232,232,232,232,0
|
|
20250417,145500,64439772,232,232,232,232,0
|
|
20250417,145400,64439772,232,232,232,232,1
|
|
20250417,145300,64439540,233,233,233,233,0
|
|
20250417,145200,64439540,233,233,233,233,0
|
|
20250417,145100,64439540,233,233,233,233,4321
|
|
20250417,145000,63432747,233,233,233,233,0
|
|
20250417,144900,63432747,233,233,233,233,0
|
|
20250417,144800,63432747,233,232,233,232,2
|
|
20250417,144700,63432282,233,233,233,233,0
|
|
20250417,144600,63432282,233,233,233,233,1
|
|
20250417,144500,63432049,233,233,233,233,69
|
|
20250417,144400,63415972,232,232,232,232,0
|
|
20250417,144300,63415972,232,232,232,232,2890
|
|
20250417,144200,62745492,232,232,232,232,0
|
|
20250417,144100,62745492,232,232,232,232,0
|
|
20250417,144000,62745492,232,232,232,232,0
|
|
20250417,143900,62745492,232,232,232,232,0
|
|
20250417,143800,62745492,232,232,232,232,0
|
|
20250417,143700,62745492,232,232,232,232,0
|
|
20250417,143600,62745492,232,232,232,232,0
|
|
20250417,143500,62745492,232,232,232,232,0
|
|
20250417,143400,62745492,232,233,233,232,400
|
|
20250417,143300,62652492,233,233,233,233,0
|
|
20250417,143200,62652492,233,233,233,233,99
|
|
20250417,143100,62629425,232,232,232,232,0
|
|
20250417,143000,62629425,232,232,232,232,0
|
|
20250417,142900,62629425,232,232,232,232,0
|
|
20250417,142800,62629425,232,232,232,232,0
|
|
20250417,142700,62629425,232,232,232,232,0
|
|
20250417,142600,62629425,232,232,232,232,0
|
|
20250417,142500,62629425,232,232,232,232,1
|
|
20250417,142400,62629193,232,232,232,232,0
|
|
20250417,142300,62629193,232,232,232,232,0
|
|
20250417,142200,62629193,232,232,232,232,3165
|
|
20250417,142100,61894913,233,233,233,233,1
|
|
20250417,142000,61894680,232,232,232,232,0
|
|
20250417,141900,61894680,232,232,232,232,0
|
|
20250417,141800,61894680,232,232,232,232,0
|
|
20250417,141700,61894680,232,232,232,232,0
|
|
20250417,141600,61894680,232,232,232,232,0
|
|
20250417,141500,61894680,232,232,232,232,11
|
|
20250417,141400,61892128,233,233,233,233,43
|
|
20250417,141300,61882109,233,233,233,233,0
|
|
20250417,141200,61882109,233,233,233,233,0
|
|
20250417,141100,61882109,233,233,233,233,0
|
|
20250417,141000,61882109,233,233,233,233,99
|
|
20250417,140900,61859042,232,232,232,232,1098
|
|
20250417,140800,61604306,232,232,232,232,400
|
|
20250417,140700,61511506,232,232,232,232,601
|
|
20250417,140600,61372074,232,232,232,232,1000
|
|
20250417,140500,61140074,232,232,232,232,409
|
|
20250417,140400,61045186,232,232,232,232,76
|
|
20250417,140300,61027554,232,232,232,232,0
|
|
20250417,140200,61027554,232,232,232,232,0
|
|
20250417,140100,61027554,232,232,232,232,0
|
|
20250417,140000,61027554,232,232,232,232,0
|
|
20250417,135900,61027554,232,232,232,232,0
|
|
20250417,135800,61027554,232,232,232,232,14
|
|
20250417,135700,61024306,232,232,232,232,0
|
|
20250417,135600,61024306,232,232,232,232,0
|
|
20250417,135500,61024306,232,232,232,232,999
|
|
20250417,135400,60792538,232,232,232,232,99
|
|
20250417,135300,60769570,232,232,232,232,113
|
|
20250417,135200,60743354,232,232,232,232,0
|
|
20250417,135100,60743354,232,232,232,232,0
|
|
20250417,135000,60743354,232,232,232,232,561
|
|
20250417,134900,60613202,232,232,232,232,217
|
|
20250417,134800,60562858,232,232,232,232,0
|
|
20250417,134700,60562858,232,232,232,232,532
|
|
20250417,134600,60439434,232,232,232,232,0
|
|
20250417,134500,60439434,232,232,232,232,0
|
|
20250417,134400,60439434,232,232,232,232,0
|
|
20250417,134300,60439434,232,232,232,232,43
|
|
20250417,134200,60429458,232,232,232,232,1000
|
|
20250417,134100,60197458,233,233,233,233,0
|
|
20250417,134000,60197458,233,233,233,233,0
|
|
20250417,133900,60197458,233,233,233,233,0
|
|
20250417,133800,60197458,233,232,233,232,2001
|
|
20250417,133700,59733225,232,232,232,232,0
|
|
20250417,133600,59733225,232,232,232,232,4000
|
|
20250417,133500,58805225,232,232,232,232,0
|
|
20250417,133400,58805225,232,232,232,232,3000
|
|
20250417,133300,58109225,233,233,233,233,1
|
|
20250417,133200,58108992,233,233,233,233,121
|
|
20250417,133100,58080799,232,232,232,232,0
|
|
20250417,133000,58080799,232,232,232,232,9
|
|
20250417,132900,58078711,233,233,233,233,0
|
|
20250417,132800,58078711,233,233,233,233,0
|
|
20250417,132700,58078711,233,233,233,233,1000
|
|
20250417,132600,57845711,233,233,233,233,0
|
|
20250417,132500,57845711,233,233,233,233,0
|
|
20250417,132400,57845711,233,233,233,233,0
|
|
20250417,132300,57845711,233,233,233,233,204
|
|
20250417,132200,57798179,233,233,233,233,0
|
|
20250417,132100,57798179,233,233,233,233,0
|
|
20250417,132000,57798179,233,232,233,232,3569
|
|
20250417,131900,56969770,233,233,233,233,4
|
|
20250417,131800,56968838,233,233,233,233,100
|
|
20250417,131700,56945538,233,233,233,233,0
|
|
20250417,131600,56945538,233,233,233,233,0
|
|
20250417,131500,56945538,233,233,233,233,0
|
|
20250417,131400,56945538,233,233,233,233,0
|
|
20250417,131300,56945538,233,233,233,233,0
|
|
20250417,131200,56945538,233,233,233,233,0
|
|
20250417,131100,56945538,233,233,233,233,209
|
|
20250417,131000,56896841,233,233,233,233,0
|
|
20250417,130900,56896841,233,233,233,233,0
|
|
20250417,130800,56896841,233,233,233,233,104
|
|
20250417,130700,56872609,233,233,233,233,835
|
|
20250417,130600,56678054,234,234,234,234,2
|
|
20250417,130500,56677586,234,234,234,234,0
|
|
20250417,130400,56677586,234,234,234,234,2
|
|
20250417,130300,56677118,234,234,234,234,0
|
|
20250417,130200,56677118,234,234,234,234,0
|
|
20250417,130100,56677118,234,234,234,234,0
|
|
20250417,130000,56677118,234,234,234,234,0
|
|
20250417,125900,56677118,234,234,234,234,46
|
|
20250417,125800,56666354,234,234,234,234,1
|
|
20250417,125700,56666120,234,234,234,234,2
|
|
20250417,125600,56665652,234,234,234,234,332
|
|
20250417,125500,56587964,234,234,234,234,3
|
|
20250417,125400,56587262,234,234,234,234,0
|
|
20250417,125300,56587262,234,234,234,234,0
|
|
20250417,125200,56587262,234,234,234,234,99
|
|
20250417,125100,56564096,233,233,233,233,0
|
|
20250417,125000,56564096,233,233,233,233,0
|
|
20250417,124900,56564096,233,233,233,233,0
|
|
20250417,124800,56564096,233,233,233,233,1915
|
|
20250417,124700,56117901,233,233,233,233,321
|
|
20250417,124600,56043108,233,233,233,233,15
|
|
20250417,124500,56039613,233,233,233,233,0
|
|
20250417,124400,56039613,233,233,233,233,0
|
|
20250417,124300,56039613,233,233,233,233,89
|
|
20250417,124200,56018876,233,233,233,233,0
|
|
20250417,124100,56018876,233,233,233,233,0
|
|
20250417,124000,56018876,233,233,233,233,17
|
|
20250417,123900,56014915,233,233,233,233,0
|
|
20250417,123800,56014915,233,233,233,233,0
|
|
20250417,123700,56014915,233,233,233,233,1000
|
|
20250417,123600,55781915,233,233,233,233,635
|
|
20250417,123500,55633960,233,233,233,233,0
|
|
20250417,123400,55633960,233,233,233,233,0
|
|
20250417,123300,55633960,233,233,233,233,1
|
|
20250417,123200,55633727,232,231,232,231,29398
|
|
20250417,123100,48839368,231,231,231,231,0
|
|
20250417,123000,48839368,231,231,231,231,0
|
|
20250417,122900,48839368,231,231,231,231,609
|
|
20250417,122800,48698689,232,232,232,232,23
|
|
20250417,122700,48693353,233,233,233,233,20
|
|
20250417,122600,48688693,233,233,233,233,1
|
|
20250417,122500,48688460,232,232,232,232,0
|
|
20250417,122400,48688460,232,232,232,232,0
|
|
20250417,122300,48688460,232,232,232,232,0
|
|
20250417,122200,48688460,232,232,232,232,0
|
|
20250417,122100,48688460,232,232,232,232,1497
|
|
20250417,122000,48341156,232,232,232,232,0
|
|
20250417,121900,48341156,232,232,232,232,0
|
|
20250417,121800,48341156,232,232,232,232,0
|
|
20250417,121700,48341156,232,232,232,232,0
|
|
20250417,121600,48341156,232,232,232,232,0
|
|
20250417,121500,48341156,232,232,232,232,0
|
|
20250417,121400,48341156,232,232,232,232,0
|
|
20250417,121300,48341156,232,232,232,232,29
|
|
20250417,121200,48334428,232,232,232,232,0
|
|
20250417,121100,48334428,232,232,232,232,31
|
|
20250417,121000,48327236,232,232,232,232,0
|
|
20250417,120900,48327236,232,232,232,232,1
|
|
20250417,120800,48327004,232,232,232,232,0
|
|
20250417,120700,48327004,232,232,232,232,0
|
|
20250417,120600,48327004,232,232,232,232,0
|
|
20250417,120500,48327004,232,232,232,232,0
|
|
20250417,120400,48327004,232,232,232,232,0
|
|
20250417,120300,48327004,232,232,232,232,0
|
|
20250417,120200,48327004,232,232,232,232,1162
|
|
20250417,120100,48057420,232,232,232,232,3746
|
|
20250417,120000,47188348,232,231,232,231,18
|
|
20250417,115900,47184189,232,232,232,232,0
|
|
20250417,115800,47184189,232,232,232,232,0
|
|
20250417,115700,47184189,232,232,232,232,0
|
|
20250417,115600,47184189,232,232,232,232,111
|
|
20250417,115500,47158437,232,232,232,232,0
|
|
20250417,115400,47158437,232,232,232,232,0
|
|
20250417,115300,47158437,232,232,232,232,0
|
|
20250417,115200,47158437,232,232,232,232,0
|
|
20250417,115100,47158437,232,232,232,232,0
|
|
20250417,115000,47158437,232,232,232,232,0
|
|
20250417,114900,47158437,232,232,232,232,0
|
|
20250417,114800,47158437,232,232,232,232,0
|
|
20250417,114700,47158437,232,232,232,232,0
|
|
20250417,114600,47158437,232,232,232,232,5
|
|
20250417,114500,47157277,232,232,232,232,0
|
|
20250417,114400,47157277,232,232,232,232,15
|
|
20250417,114300,47153797,232,232,232,232,0
|
|
20250417,114200,47153797,232,232,232,232,0
|
|
20250417,114100,47153797,232,232,232,232,0
|
|
20250417,114000,47153797,232,232,232,232,0
|
|
20250417,113900,47153797,232,232,232,232,0
|
|
20250417,113800,47153797,232,232,232,232,0
|
|
20250417,113700,47153797,232,232,232,232,0
|
|
20250417,113600,47153797,232,232,232,232,55
|
|
20250417,113500,47141037,232,232,232,232,0
|
|
20250417,113400,47141037,232,232,232,232,33
|
|
20250417,113300,47133381,232,231,232,231,88
|
|
20250417,113200,47112995,231,231,231,231,66
|
|
20250417,113100,47097749,232,232,232,232,35
|
|
20250417,113000,47089629,232,232,232,232,1
|
|
20250417,112900,47089397,232,232,232,232,0
|
|
20250417,112800,47089397,232,232,232,232,0
|
|
20250417,112700,47089397,232,232,232,232,0
|
|
20250417,112600,47089397,232,232,232,232,2567
|
|
20250417,112500,46493853,232,232,232,232,0
|
|
20250417,112400,46493853,232,232,232,232,34
|
|
20250417,112300,46485965,230,231,231,230,10000
|
|
20250417,112200,44179359,232,232,232,232,0
|
|
20250417,112100,44179359,232,232,232,232,0
|
|
20250417,112000,44179359,232,232,232,232,0
|
|
20250417,111900,44179359,232,232,232,232,0
|
|
20250417,111800,44179359,232,232,232,232,0
|
|
20250417,111700,44179359,232,232,232,232,27
|
|
20250417,111600,44173095,232,232,232,232,98
|
|
20250417,111500,44150359,232,232,232,232,0
|
|
20250417,111400,44150359,232,232,232,232,442
|
|
20250417,111300,44047815,232,232,232,232,0
|
|
20250417,111200,44047815,232,232,232,232,164
|
|
20250417,111100,44009767,232,232,232,232,0
|
|
20250417,111000,44009767,232,232,232,232,5
|
|
20250417,110900,44008607,232,232,232,232,0
|
|
20250417,110800,44008607,232,232,232,232,0
|
|
20250417,110700,44008607,232,232,232,232,0
|
|
20250417,110600,44008607,232,232,232,232,5
|
|
20250417,110500,44007447,232,232,232,232,0
|
|
20250417,110400,44007447,232,232,232,232,0
|
|
20250417,110300,44007447,232,232,232,232,0
|
|
20250417,110200,44007447,232,232,232,232,0
|
|
20250417,110100,44007447,232,232,232,232,0
|
|
20250417,110000,44007447,232,232,232,232,0
|
|
20250417,105900,44007447,232,232,232,232,0
|
|
20250417,105800,44007447,232,232,232,232,0
|
|
20250417,105700,44007447,232,231,232,231,5909
|
|
20250417,105600,42642308,232,232,232,232,273
|
|
20250417,105500,42578972,232,232,232,232,2
|
|
20250417,105400,42578508,232,232,232,232,0
|
|
20250417,105300,42578508,232,232,232,232,2
|
|
20250417,105200,42578044,232,232,232,232,0
|
|
20250417,105100,42578044,232,232,232,232,0
|
|
20250417,105000,42578044,232,232,232,232,32
|
|
20250417,104900,42570620,232,232,232,232,0
|
|
20250417,104800,42570620,232,232,232,232,0
|
|
20250417,104700,42570620,232,232,232,232,0
|
|
20250417,104600,42570620,232,232,232,232,0
|
|
20250417,104500,42570620,232,232,232,232,0
|
|
20250417,104400,42570620,232,232,232,232,5
|
|
20250417,104300,42569460,232,232,232,232,0
|
|
20250417,104200,42569460,232,232,232,232,0
|
|
20250417,104100,42569460,232,232,232,232,0
|
|
20250417,104000,42569460,232,232,232,232,1
|
|
20250417,103900,42569228,230,230,230,230,1
|
|
20250417,103800,42568998,231,231,231,231,6000
|
|
20250417,103700,41182998,232,231,232,231,5392
|
|
20250417,103600,39937423,232,232,232,232,324
|
|
20250417,103500,39862255,232,233,233,232,4591
|
|
20250417,103400,38795052,233,233,233,233,2
|
|
20250417,103300,38794586,234,234,234,234,1
|
|
20250417,103200,38794352,234,234,234,234,0
|
|
20250417,103100,38794352,234,234,234,234,0
|
|
20250417,103000,38794352,234,234,234,234,0
|
|
20250417,102900,38794352,234,234,234,234,0
|
|
20250417,102800,38794352,234,234,234,234,11
|
|
20250417,102700,38791778,234,234,234,234,64
|
|
20250417,102600,38776802,234,234,234,234,0
|
|
20250417,102500,38776802,234,233,234,233,528
|
|
20250417,102400,38653777,234,234,234,234,6
|
|
20250417,102300,38652373,234,234,234,234,1
|
|
20250417,102200,38652139,234,234,234,234,0
|
|
20250417,102100,38652139,234,234,234,234,39319
|
|
20250417,102000,29451493,235,235,235,235,0
|
|
20250417,101900,29451493,235,234,235,234,1020
|
|
20250417,101800,29212794,235,235,235,235,0
|
|
20250417,101700,29212794,235,235,235,235,0
|
|
20250417,101600,29212794,235,235,235,235,238
|
|
20250417,101500,29156864,235,235,235,235,1022
|
|
20250417,101400,28916694,235,235,235,235,1120
|
|
20250417,101300,28653494,235,235,235,235,0
|
|
20250417,101200,28653494,235,235,235,235,0
|
|
20250417,101100,28653494,235,235,235,235,5098
|
|
20250417,101000,27455464,235,235,235,235,99
|
|
20250417,100900,27432199,235,235,235,235,0
|
|
20250417,100800,27432199,235,235,235,235,34
|
|
20250417,100700,27424209,235,234,235,234,38
|
|
20250417,100600,27415302,235,235,235,235,1
|
|
20250417,100500,27415067,235,235,235,235,1
|
|
20250417,100400,27414832,235,235,235,235,3
|
|
20250417,100300,27414127,235,235,235,235,2038
|
|
20250417,100200,26935197,235,235,235,235,0
|
|
20250417,100100,26935197,235,235,235,235,1303
|
|
20250417,100000,26628992,235,235,235,235,0
|
|
20250417,095900,26628992,235,235,235,235,0
|
|
20250417,095800,26628992,235,235,235,235,0
|
|
20250417,095700,26628992,235,235,235,235,3642
|
|
20250417,095600,25773122,235,235,235,235,2
|
|
20250417,095500,25772652,235,235,235,235,0
|
|
20250417,095400,25772652,235,235,235,235,0
|
|
20250417,095300,25772652,235,235,235,235,7135
|
|
20250417,095200,24095927,235,235,235,235,0
|
|
20250417,095100,24095927,235,235,235,235,472
|
|
20250417,095000,23985007,234,234,234,234,11111
|
|
20250417,094900,21385033,235,234,235,234,2548
|
|
20250417,094800,20788753,235,235,235,235,10
|
|
20250417,094700,20786403,235,235,235,235,5
|
|
20250417,094600,20785228,234,234,234,234,0
|
|
20250417,094500,20785228,234,234,234,234,1910
|
|
20250417,094400,20338288,234,234,234,234,13
|
|
20250417,094300,20335246,234,234,234,234,1250
|
|
20250417,094200,20042746,234,234,234,234,300
|
|
20250417,094100,19972546,234,234,234,234,0
|
|
20250417,094000,19972546,234,234,234,234,1540
|
|
20250417,093900,19612186,234,234,234,234,0
|
|
20250417,093800,19612186,234,234,234,234,0
|
|
20250417,093700,19612186,234,234,234,234,0
|
|
20250417,093600,19612186,234,235,235,234,6249
|
|
20250417,093500,18145671,234,234,234,234,14277
|
|
20250417,093400,14804853,235,235,235,235,4053
|
|
20250417,093300,13852398,235,235,235,235,1
|
|
20250417,093200,13852163,236,236,236,235,1059
|
|
20250417,093100,13603278,237,236,237,236,11
|
|
20250417,093000,13600672,237,237,237,237,0
|
|
20250417,092900,13600672,237,237,237,237,3
|
|
20250417,092800,13599961,237,237,237,237,199
|
|
20250417,092700,13552798,237,236,237,236,140
|
|
20250417,092600,13519619,237,238,238,237,4171
|
|
20250417,092500,12527097,238,239,239,238,3575
|
|
20250417,092400,11675851,240,240,240,238,6101
|
|
20250417,092300,10215313,239,239,240,239,15322
|
|
20250417,092200,6548512,239,236,239,236,5379
|
|
20250417,092100,5273054,236,235,236,235,3099
|
|
20250417,092000,4544788,235,235,235,235,5946
|
|
20250417,091900,3147478,234,234,234,234,1480
|
|
20250417,091800,2801158,235,235,235,235,1
|
|
20250417,091700,2800923,235,235,235,234,34
|
|
20250417,091600,2792936,235,234,235,234,2491
|
|
20250417,091500,2210039,233,233,233,233,0
|
|
20250417,091400,2210039,233,234,234,233,101
|
|
20250417,091300,2186505,233,233,233,233,300
|
|
20250417,091200,2116605,232,233,233,232,1551
|
|
20250417,091100,1755572,232,232,232,231,6934
|
|
20250417,091000,153258,234,234,234,234,0
|
|
20250417,090900,153258,234,234,234,234,1
|
|
20250417,090800,153024,234,234,234,234,0
|
|
20250417,090700,153024,234,234,234,234,0
|
|
20250417,090600,153024,234,234,234,234,10
|
|
20250417,090500,150684,234,233,234,233,218
|
|
20250417,090400,99889,233,233,233,233,300
|
|
20250417,090300,29989,233,233,233,233,28
|
|
20250417,090200,23465,233,232,233,232,2
|
|
20250417,090100,23000,230,230,230,230,0
|
|
20250417,090000,23000,230,230,230,230,100
|